First Solar

FSLR
🏛️ usa →
220.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 87.50 88.98 87.11 87.16 0.5M
2021-12-30 87.76 89.29 87.40 88.04 0.8M
2021-12-29 87.16 88.14 85.97 87.18 0.8M
2021-12-28 88.25 88.70 87.08 87.35 0.6M
2021-12-27 88.00 88.00 85.90 87.86 0.7M
2021-12-23 88.63 88.63 86.20 87.37 0.9M
2021-12-22 88.74 88.87 86.66 87.92 0.8M
2021-12-21 87.20 89.21 87.00 89.12 1.3M
2021-12-20 87.79 88.00 84.78 85.76 3.0M
2021-12-17 89.58 93.77 88.76 93.16 2.7M
2021-12-16 96.14 97.30 89.44 91.20 1.6M
2021-12-15 95.39 95.39 91.27 95.18 1.4M
2021-12-14 94.37 96.01 92.72 95.32 1.1M
2021-12-13 97.06 99.39 93.13 97.07 1.7M
2021-12-10 98.15 98.56 94.90 97.20 1.1M
2021-12-09 99.94 101.14 96.44 96.64 1.0M
2021-12-08 100.77 102.00 99.78 100.71 0.8M
2021-12-07 102.19 104.02 100.53 101.20 1.1M
2021-12-06 98.25 99.60 94.23 99.11 1.2M
2021-12-03 104.81 104.97 96.80 98.25 1.5M
2021-12-02 100.26 103.28 99.06 102.04 0.9M
2021-12-01 105.91 108.18 101.53 101.64 1.3M
2021-11-30 106.61 107.87 102.31 103.60 1.3M
2021-11-29 105.90 107.50 104.16 106.85 1.0M
2021-11-26 104.78 107.74 103.30 105.92 0.8M
2021-11-24 106.50 110.80 103.94 108.28 2.1M
2021-11-23 108.07 109.33 105.22 107.14 1.5M
2021-11-22 113.23 114.96 107.93 108.16 1.8M
2021-11-19 103.76 110.32 102.83 108.37 1.8M
2021-11-18 104.67 104.67 101.13 103.43 1.2M
2021-11-17 104.09 106.66 103.29 103.94 1.5M
2021-11-16 112.30 112.64 101.27 104.49 4.4M
2021-11-15 111.40 112.32 109.14 112.31 1.2M
2021-11-12 113.67 114.57 110.83 110.92 1.0M
2021-11-11 108.15 114.26 107.23 113.60 1.5M
2021-11-10 112.59 115.00 110.82 110.99 1.5M
2021-11-09 114.91 115.81 111.04 114.10 1.2M
2021-11-08 117.98 119.86 112.59 115.03 1.8M
2021-11-05 113.79 116.50 111.50 116.31 2.7M
2021-11-04 116.25 116.80 114.12 116.66 2.1M
2021-11-03 116.11 117.57 114.61 116.83 1.9M
2021-11-02 120.77 122.36 118.34 118.65 1.7M
2021-11-01 120.25 123.13 117.87 121.14 2.4M
2021-10-29 116.87 120.90 116.60 119.59 2.7M
2021-10-28 111.50 118.06 111.03 117.88 2.6M
2021-10-27 114.30 116.59 110.10 110.23 2.4M
2021-10-26 109.80 110.90 106.99 108.94 1.3M
2021-10-25 107.53 109.58 106.58 109.04 1.2M
2021-10-22 105.79 106.29 103.91 106.22 0.9M
2021-10-21 104.16 107.11 103.33 106.29 1.8M
2021-10-20 104.01 105.23 101.15 103.23 2.8M
2021-10-19 104.59 109.96 104.16 108.28 2.2M
2021-10-18 102.53 106.25 102.50 104.78 1.2M
2021-10-15 106.47 108.15 104.95 105.11 2.7M
2021-10-14 107.39 108.49 105.91 106.20 2.1M
2021-10-13 105.68 108.30 105.18 106.02 1.8M
2021-10-12 102.20 108.01 102.20 105.27 2.4M
2021-10-11 99.31 105.40 99.09 102.29 3.0M
2021-10-08 97.96 98.78 97.37 98.67 0.9M
2021-10-07 97.05 99.88 96.00 97.52 1.5M
2021-10-06 94.44 95.64 92.76 95.18 1.5M
2021-10-05 95.61 96.67 95.05 95.60 0.8M
2021-10-04 95.82 96.29 93.14 95.01 1.4M
2021-10-01 96.27 97.50 94.94 96.57 1.2M
2021-09-30 94.00 96.37 93.45 95.46 1.4M
2021-09-29 95.85 96.65 93.23 94.07 1.8M
2021-09-28 93.70 95.81 93.38 95.25 1.6M
2021-09-27 91.08 95.71 90.28 95.56 2.0M
2021-09-24 92.41 93.24 90.18 91.15 2.2M
2021-09-23 95.80 96.81 93.23 93.45 2.0M
2021-09-22 95.51 96.96 94.55 95.71 1.3M
2021-09-21 96.65 96.72 91.89 95.01 2.3M
2021-09-20 100.54 100.58 93.59 95.69 4.2M
2021-09-17 102.94 104.43 101.80 104.02 4.2M
2021-09-16 104.42 105.10 102.51 103.29 1.1M
2021-09-15 104.94 105.16 102.16 104.70 1.2M
2021-09-14 106.00 107.27 104.08 105.16 2.0M
2021-09-13 100.39 106.75 98.85 106.17 3.6M
2021-09-10 100.20 103.00 99.40 99.41 3.0M
2021-09-09 95.53 99.58 95.16 98.89 2.6M
2021-09-08 98.40 102.09 95.15 95.43 3.7M
2021-09-07 93.81 94.76 93.13 94.48 0.7M
2021-09-03 94.24 94.80 93.13 94.06 0.6M
2021-09-02 94.97 96.19 94.40 94.87 0.8M
2021-09-01 94.46 95.30 93.71 94.06 0.9M
2021-08-31 95.69 96.25 93.73 94.00 1.0M
2021-08-30 95.23 96.03 94.61 95.69 1.3M
2021-08-27 93.49 95.19 93.31 94.44 0.8M
2021-08-26 92.88 94.87 92.51 93.68 0.9M
2021-08-25 95.73 95.73 93.39 93.63 0.8M
2021-08-24 96.00 97.55 94.41 94.47 1.0M
2021-08-23 95.14 96.23 94.62 96.04 0.9M
2021-08-20 92.99 94.75 92.41 94.54 0.7M
2021-08-19 91.56 93.38 91.40 92.99 0.9M
2021-08-18 93.89 95.39 93.12 93.65 1.2M
2021-08-17 95.83 96.40 91.75 93.51 1.9M
2021-08-16 95.75 97.48 95.20 96.83 1.5M
2021-08-13 96.89 96.89 95.90 96.60 1.6M
2021-08-12 95.75 97.07 95.21 96.94 0.9M
2021-08-11 95.75 96.54 94.35 95.91 1.1M
2021-08-10 94.61 96.37 94.33 95.75 1.5M
2021-08-09 92.87 95.15 91.89 94.71 1.3M
2021-08-06 91.26 95.06 91.23 93.15 2.1M
2021-08-05 91.99 92.30 90.52 91.62 1.1M
2021-08-04 91.20 92.98 91.15 92.21 1.8M
2021-08-03 90.00 92.58 89.99 92.34 3.3M
2021-08-02 89.04 89.69 86.66 88.27 2.5M
2021-07-30 81.98 88.11 80.75 86.04 3.8M
2021-07-29 84.24 85.36 83.55 83.74 1.7M
2021-07-28 81.68 84.60 81.22 83.48 2.1M
2021-07-27 81.28 81.38 78.93 81.36 1.8M
2021-07-26 82.70 83.61 80.42 81.35 1.4M
2021-07-23 83.74 83.78 82.08 82.95 1.2M
2021-07-22 84.88 85.46 82.62 83.68 1.0M
2021-07-21 83.14 85.83 83.02 85.19 1.6M
2021-07-20 83.71 83.99 81.73 82.68 2.2M
2021-07-19 81.31 83.45 80.14 83.05 2.0M
2021-07-16 86.20 86.50 83.11 83.49 2.3M
2021-07-15 89.03 89.68 84.94 85.60 2.6M
2021-07-14 92.79 93.03 89.95 90.04 1.8M
2021-07-13 93.21 94.48 91.60 92.79 1.8M
2021-07-12 93.20 95.64 93.14 94.29 2.3M
2021-07-09 90.15 92.84 89.46 92.54 1.5M
2021-07-08 89.22 90.41 86.60 89.91 1.9M
2021-07-07 92.08 94.08 90.40 91.27 1.9M
2021-07-06 91.30 92.65 89.14 91.19 1.6M
2021-07-02 90.17 91.66 89.65 90.82 1.2M
2021-07-01 91.26 91.49 89.03 90.17 1.3M
2021-06-30 91.55 92.37 89.80 90.51 1.8M
2021-06-29 92.22 94.08 91.85 92.67 2.0M
2021-06-28 88.38 93.49 88.32 92.71 3.9M
2021-06-25 85.37 88.92 85.01 87.87 4.9M
2021-06-24 86.39 87.67 84.36 84.51 6.0M
2021-06-23 78.70 80.56 78.62 80.19 1.2M
2021-06-22 78.50 80.47 77.33 78.38 2.3M
2021-06-21 77.11 80.99 76.10 78.19 2.2M
2021-06-18 77.81 79.31 75.89 76.97 2.8M
2021-06-17 76.54 79.53 76.36 78.53 1.3M
2021-06-16 75.91 78.47 75.22 77.40 1.5M
2021-06-15 78.63 78.87 75.51 76.17 2.1M
2021-06-14 80.00 80.76 78.28 78.61 1.5M
2021-06-11 80.84 81.83 79.36 79.59 1.9M
2021-06-10 77.01 80.80 76.85 80.40 3.6M
2021-06-09 77.44 79.12 76.62 76.81 2.1M
2021-06-08 75.70 76.30 73.91 75.96 1.8M
2021-06-07 75.66 75.94 74.45 75.01 1.1M
2021-06-04 75.85 77.30 75.50 75.84 0.8M
2021-06-03 76.28 76.98 75.22 75.37 0.9M
2021-06-02 76.57 77.50 76.42 76.96 1.0M
2021-06-01 77.24 78.38 75.41 76.88 1.2M
2021-05-28 77.45 78.18 76.03 76.11 1.1M
2021-05-27 77.23 77.65 76.38 76.93 1.3M
2021-05-26 74.97 77.90 74.75 77.53 1.6M
2021-05-25 75.97 76.34 74.60 74.80 0.8M
2021-05-24 76.88 76.88 75.07 75.38 0.8M
2021-05-21 77.20 77.46 75.38 75.93 1.1M
2021-05-20 74.11 76.95 73.63 76.64 2.0M
2021-05-19 71.19 74.99 70.65 74.24 2.1M
2021-05-18 72.40 73.95 71.00 72.39 1.8M
2021-05-17 72.10 72.23 70.11 71.55 1.7M
2021-05-14 70.75 72.89 70.75 72.58 1.7M
2021-05-13 70.28 70.76 68.38 69.57 1.7M
2021-05-12 70.90 71.58 69.37 69.73 2.0M
2021-05-11 68.32 72.87 67.71 71.89 2.9M
2021-05-10 74.62 74.62 72.10 72.19 1.7M
2021-05-07 74.89 76.33 73.79 74.62 2.1M
2021-05-06 74.17 74.55 71.76 73.63 2.4M
2021-05-05 74.01 75.45 72.80 74.39 2.4M
2021-05-04 74.00 74.47 71.71 73.82 3.1M
2021-05-03 77.62 77.74 74.05 75.77 4.8M
2021-04-30 84.01 84.91 76.41 76.53 8.8M
2021-04-29 89.77 89.99 86.63 87.29 2.9M
2021-04-28 87.98 89.61 87.23 88.70 1.6M
2021-04-27 90.00 91.12 89.44 89.69 1.8M
2021-04-26 88.94 91.00 87.55 89.79 1.8M
2021-04-23 88.65 89.64 87.40 88.56 2.3M
2021-04-22 84.65 89.00 84.65 87.15 4.1M
2021-04-21 79.23 83.75 78.16 83.65 2.8M
2021-04-20 79.67 81.33 77.70 79.36 1.6M
2021-04-19 82.62 84.49 79.32 80.21 3.6M
2021-04-16 77.17 80.38 77.16 80.14 5.8M
2021-04-15 79.59 79.65 75.76 77.17 1.9M
2021-04-14 79.53 81.55 78.17 78.57 2.1M
2021-04-13 79.16 79.55 76.92 78.99 1.2M
2021-04-12 79.03 79.03 76.50 78.75 2.3M
2021-04-09 79.90 80.07 78.52 79.61 1.9M
2021-04-08 82.00 82.84 80.80 81.19 1.5M
2021-04-07 83.44 83.83 80.02 81.00 1.9M
2021-04-06 83.25 86.18 82.72 84.21 1.6M
2021-04-05 87.87 87.87 81.82 83.12 2.5M
2021-04-01 88.79 89.20 85.28 86.15 1.8M
2021-03-31 87.88 88.90 86.30 87.30 2.3M
2021-03-30 81.61 87.08 81.41 86.53 2.6M
2021-03-29 85.50 85.54 80.61 81.61 1.7M
2021-03-26 81.16 85.72 81.06 85.69 2.7M
2021-03-25 78.02 80.84 75.34 80.73 2.3M
2021-03-24 81.51 82.80 80.50 80.72 2.0M
2021-03-23 81.83 83.07 79.88 80.52 1.6M
2021-03-22 80.45 82.97 79.76 81.83 1.7M
2021-03-19 78.53 80.22 77.62 79.97 2.5M
2021-03-18 79.03 81.00 77.29 77.61 2.2M
2021-03-17 80.50 81.59 78.69 80.14 1.9M
2021-03-16 82.53 84.44 81.18 82.46 1.7M
2021-03-15 82.23 83.61 80.46 82.53 1.7M
2021-03-12 79.08 82.42 78.01 81.95 1.8M
2021-03-11 78.65 81.80 78.20 81.02 2.4M
2021-03-10 78.15 79.52 74.71 75.72 2.6M
2021-03-09 74.00 77.43 73.37 76.67 3.3M
2021-03-08 73.79 74.96 71.01 71.45 2.5M
2021-03-05 75.99 76.55 68.07 73.70 4.6M
2021-03-04 77.95 80.01 73.34 75.36 3.6M
2021-03-03 83.34 84.16 78.70 78.88 2.4M
2021-03-02 84.74 86.78 82.87 83.19 1.7M
2021-03-01 82.23 85.75 82.00 84.89 2.5M
2021-02-26 80.31 82.90 78.29 81.02 3.3M
2021-02-25 86.71 88.78 81.35 81.40 3.2M
2021-02-24 87.32 88.04 83.03 88.03 2.6M
2021-02-23 82.63 87.84 77.90 86.97 3.9M
2021-02-22 88.89 89.99 85.91 86.61 2.9M
2021-02-19 92.90 93.78 90.80 90.96 2.5M
2021-02-18 92.73 93.58 89.56 91.38 2.6M
2021-02-17 98.40 98.40 90.91 95.84 3.5M
2021-02-16 101.79 102.29 97.82 98.71 1.5M
2021-02-12 98.50 101.24 97.18 100.75 1.5M
2021-02-11 100.72 100.73 98.10 99.59 1.8M
2021-02-10 102.72 104.99 98.14 99.88 2.3M
2021-02-09 100.18 103.14 99.30 101.85 1.8M
2021-02-08 98.08 101.20 97.90 100.33 1.6M
2021-02-05 98.95 99.80 96.17 97.40 2.3M
2021-02-04 99.31 100.91 97.11 98.59 1.8M
2021-02-03 98.25 99.43 96.27 98.94 1.8M
2021-02-02 99.07 100.89 96.60 97.29 2.2M
2021-02-01 99.58 99.90 95.29 98.31 2.5M
2021-01-29 104.45 106.57 98.08 99.15 2.9M
2021-01-28 103.67 106.56 100.66 105.10 3.4M
2021-01-27 100.11 104.93 96.58 102.81 3.0M
2021-01-26 106.36 107.74 102.59 104.69 2.1M
2021-01-25 108.38 112.50 102.40 104.94 3.2M
2021-01-22 104.51 106.96 102.85 106.67 2.1M
2021-01-21 103.39 107.72 101.34 107.53 2.9M
2021-01-20 103.30 105.38 101.05 101.75 2.4M
2021-01-19 99.77 100.99 98.47 100.24 2.6M
2021-01-15 104.99 105.29 96.29 96.58 4.2M
2021-01-14 104.60 108.47 104.60 106.04 2.4M
2021-01-13 104.58 105.31 101.35 104.18 1.8M
2021-01-12 104.47 107.47 101.93 104.32 2.7M
2021-01-11 101.51 105.32 101.20 103.76 2.5M
2021-01-08 108.57 109.62 101.42 104.10 3.3M
2021-01-07 104.89 107.17 102.83 105.50 3.5M
2021-01-06 98.84 102.13 96.06 99.69 6.7M
2021-01-05 97.09 97.82 91.30 92.16 7.3M
2021-01-04 101.58 105.31 100.56 101.24 2.6M